Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	22.30	23.07	22.06	22.67	155,503	+0.61(+2.75%)
Nov 29, 2005	21.49	22.39	21.49	22.06	71,617	+0.66(+3.09%)
Nov 28, 2005	21.43	21.49	21.37	21.40	32,161	+0.05(+0.21%)
Nov 25, 2005	21.32	21.38	21.26	21.35	30,061	+0.01(+0.04%)
Nov 23, 2005	21.17	21.44	21.17	21.34	44,982	+0.33(+1.59%)
Nov 22, 2005	21.57	21.62	20.96	21.01	67,418	-0.47(-2.19%)
Nov 21, 2005	20.36	21.72	20.36	21.48	219,937	+1.35(+6.70%)
Nov 18, 2005	20.24	20.31	20.13	20.13	65,097	-0.02(-0.09%)
Nov 17, 2005	19.68	20.22	19.68	20.15	50,839	+0.56(+2.86%)
Nov 16, 2005	19.67	19.72	19.54	19.59	57,360	-0.05(-0.28%)
Nov 15, 2005	19.58	19.71	19.54	19.64	101,016	+0.06(+0.32%)
Nov 14, 2005	19.88	19.94	19.45	19.58	58,134	-0.24(-1.19%)
Nov 11, 2005	19.14	19.91	19.14	19.82	35,808	+0.82(+4.34%)
Nov 10, 2005	18.91	20.09	18.87	18.99	95,711	+0.08(+0.43%)
Nov 09, 2005	18.28	18.96	18.23	18.91	36,472	+0.72(+3.98%)
Nov 08, 2005	18.51	18.51	18.12	18.19	45,645	-0.32(-1.71%)
Nov 07, 2005	18.45	18.64	18.31	18.50	20,556	+0.05(+0.29%)
Nov 04, 2005	18.50	18.55	18.32	18.45	15,472	-0.01(-0.05%)
Nov 03, 2005	18.41	18.64	18.38	18.46	41,445	+0.14(+0.74%)
Nov 02, 2005	18.24	18.32	18.05	18.32	13,373	+0.08(+0.45%)
Nov 01, 2005	18.55	18.55	18.23	18.24	17,130	-0.20(-1.08%)
Oct 31, 2005	18.23	18.64	18.23	18.44	22,988	+0.25(+1.39%)
Oct 28, 2005	18.10	18.24	18.03	18.19	18,236	+0.19(+1.06%)
Oct 27, 2005	18.79	18.79	17.97	18.00	31,056	-0.76(-4.05%)
Oct 26, 2005	18.83	18.96	18.76	18.76	4,641	-0.07(-0.38%)
Oct 25, 2005	18.95	19.09	18.75	18.83	11,715	-0.03(-0.14%)
Oct 24, 2005	18.71	19.17	18.62	18.86	38,903	-0.04(-0.19%)
Oct 21, 2005	18.96	19.22	18.87	18.89	18,788	+0.09(+0.48%)
Oct 20, 2005	19.18	19.27	18.67	18.80	31,830	-0.38(-1.98%)
Oct 19, 2005	19.02	19.18	18.96	19.18	43,324	+0.25(+1.34%)
Oct 18, 2005	18.87	19.18	18.82	18.93	40,892	+0.21(+1.11%)
Oct 17, 2005	18.14	18.73	18.14	18.72	19,672	+0.57(+3.14%)
Oct 14, 2005	17.71	18.19	17.50	18.15	55,923	+0.51(+2.87%)
Oct 13, 2005	17.60	17.90	17.55	17.64	58,465	+0.18(+1.04%)
Oct 12, 2005	18.10	18.10	17.01	17.46	62,997	-0.72(-3.98%)
Oct 11, 2005	18.34	18.37	18.11	18.19	34,151	-0.17(-0.94%)
Oct 10, 2005	18.37	18.46	18.28	18.36	34,593	+0.08(+0.45%)
Oct 07, 2005	18.51	18.57	17.65	18.28	85,654	-0.24(-1.27%)
Oct 06, 2005	19.67	19.72	18.50	18.51	54,818	-1.07(-5.45%)
Oct 05, 2005	20.37	20.39	19.58	19.58	35,698	-0.78(-3.82%)
Oct 04, 2005	20.33	20.46	20.27	20.36	35,808	+0.00(+0.00%)
Oct 03, 2005	20.18	20.42	20.13	20.36	426,943	+0.33(+1.67%)
Sep 30, 2005	20.22	20.27	19.91	20.02	34,151	-0.11(-0.54%)
Sep 29, 2005	20.77	20.77	20.09	20.13	71,617	-0.42(-2.03%)
Sep 28, 2005	20.99	21.25	20.55	20.55	39,456	-0.24(-1.13%)
Sep 27, 2005	20.81	20.85	20.67	20.78	15,694	+0.12(+0.57%)
Sep 26, 2005	20.45	21.04	20.44	20.67	22,877	+0.32(+1.56%)
Sep 23, 2005	20.35	20.35	20.18	20.35	23,872	+0.35(+1.76%)
Sep 22, 2005	20.13	20.22	19.91	20.00	26,193	-0.08(-0.41%)
Sep 21, 2005	21.17	21.17	19.91	20.08	50,839	-1.05(-4.97%)
Sep 20, 2005	21.26	21.26	21.12	21.13	32,935	-0.14(-0.64%)
Sep 19, 2005	21.62	21.62	21.26	21.26	32,935	-0.35(-1.63%)
Sep 16, 2005	21.26	21.72	21.17	21.62	52,608	+0.57(+2.71%)
Sep 15, 2005	21.26	21.35	20.99	21.05	12,046	-0.04(-0.17%)
Sep 14, 2005	21.35	21.40	21.05	21.08	24,314	-0.27(-1.27%)
Sep 13, 2005	21.62	21.81	21.34	21.35	70,181	-0.10(-0.46%)
Sep 12, 2005	21.27	21.53	21.22	21.45	79,906	+0.36(+1.72%)
Sep 09, 2005	20.65	21.15	20.65	21.09	51,945	+0.43(+2.10%)
Sep 08, 2005	20.78	20.78	20.63	20.66	28,625	-0.02(-0.09%)
Sep 07, 2005	20.36	20.80	20.30	20.67	27,961	+0.23(+1.11%)
Sep 06, 2005	20.36	20.45	20.28	20.45	32,824	+0.22(+1.07%)
Sep 02, 2005	20.36	20.36	20.22	20.23	29,619	-0.13(-0.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.